Grand Investment Capital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8.210 | 8.210 | 6.810 | 8.210 | 6.158 | 705 |
| 2023-08-01 | 8.210 | 8.210 | 6.820 | 8.210 | 6.158 | 5,675 |
| 2023-07-31 | 8.210 | 8.210 | 6.860 | 8.210 | 6.158 | 4,241 |
| 2023-07-30 | 8.210 | 8.210 | 6.920 | 8.210 | 6.158 | 3,985 |
| 2023-07-27 | 8.210 | 8.210 | 6.810 | 8.210 | 6.158 | 17,765 |
| 2023-07-26 | 8.210 | 8.210 | 6.860 | 8.210 | 6.158 | 4,490 |
| 2023-07-25 | 8.210 | 8.210 | 6.910 | 8.210 | 6.158 | 7,820 |
| 2023-07-24 | 8.210 | 8.210 | 7.010 | 8.210 | 6.158 | 18,335 |
| 2023-07-19 | 8.210 | 8.210 | 7.040 | 8.210 | 6.158 | 14,671 |
| 2023-07-18 | 8.210 | 8.210 | 7.010 | 8.210 | 6.158 | 9,552 |
| 2023-07-17 | 8.210 | 8.210 | 7.030 | 8.210 | 6.158 | 572 |
| 2023-07-16 | 8.210 | 8.210 | 7.220 | 8.210 | 6.158 | 110 |
| 2023-07-13 | 8.210 | 8.210 | 7.010 | 8.210 | 6.158 | 336 |
| 2023-07-12 | 8.210 | 8.210 | 7.110 | 8.210 | 6.158 | 501 |
| 2023-07-11 | 8.210 | 8.210 | 7.000 | 8.210 | 6.158 | 2,570 |
| 2023-07-10 | 8.210 | 8.210 | 6.900 | 8.210 | 6.158 | 5,029 |
| 2023-07-09 | 8.210 | 8.210 | 7.100 | 8.210 | 6.158 | 19,353 |
| 2023-07-06 | 8.210 | 8.210 | 7.200 | 8.210 | 6.158 | 5,020 |
| 2023-07-05 | 8.210 | 8.210 | 7.210 | 8.210 | 6.158 | 565 |
| 2023-07-04 | 8.210 | 8.210 | 7.280 | 8.210 | 6.158 | 178 |
| 2023-06-26 | 8.210 | 8.210 | 7.270 | 8.210 | 6.158 | 3,599 |
| 2023-06-25 | 8.210 | 8.210 | 7.250 | 8.210 | 6.158 | 7,744 |
| 2023-06-22 | 8.210 | 8.210 | 7.280 | 8.210 | 6.158 | 3,267 |
| 2023-06-21 | 8.210 | 8.210 | 7.230 | 8.210 | 6.158 | 15,965 |
| 2023-06-20 | 8.210 | 8.210 | 7.250 | 8.210 | 6.158 | 33,734 |
| 2023-06-19 | 8.210 | 8.210 | 7.290 | 8.210 | 6.158 | 36,859 |
| 2023-06-18 | 8.210 | 8.210 | 7.060 | 8.210 | 6.158 | 16,713 |
| 2023-06-15 | 8.210 | 8.210 | 7.410 | 8.210 | 6.158 | 1,715 |
| 2023-06-14 | 8.210 | 8.210 | 7.550 | 8.210 | 6.158 | 7,260 |
| 2023-06-13 | 8.210 | 8.210 | 7.300 | 8.210 | 6.158 | 7,012 |
| 2023-06-12 | 8.210 | 8.210 | 8.210 | 8.210 | 6.158 | 0 |
| 2023-06-11 | 8.210 | 8.210 | 7.400 | 8.210 | 6.158 | 2,026 |
| 2023-06-08 | 8.210 | 8.210 | 7.100 | 8.210 | 6.158 | 31,145 |
| 2023-06-07 | 8.210 | 8.210 | 7.520 | 8.210 | 6.158 | 29,630 |
| 2023-06-06 | 8.210 | 8.210 | 7.710 | 8.210 | 6.158 | 18,400 |
| 2023-06-05 | 8.210 | 8.210 | 7.730 | 8.210 | 6.158 | 20,987 |
| 2023-06-04 | 8.210 | 8.210 | 8.000 | 8.210 | 6.158 | 28,800 |
| 2023-06-01 | 8.210 | 8.380 | 8.000 | 8.210 | 6.158 | 23,496 |
| 2023-05-31 | 7.940 | 8.490 | 7.550 | 8.210 | 6.158 | 107,160 |
| 2023-05-30 | 7.360 | 8.000 | 7.000 | 7.940 | 5.955 | 126,903 |
| 2023-05-29 | 7.090 | 7.440 | 7.090 | 7.360 | 5.520 | 50,567 |
| 2023-05-28 | 7.010 | 7.280 | 6.900 | 7.090 | 5.318 | 48,993 |
| 2023-05-25 | 7.010 | 7.010 | 6.860 | 7.010 | 5.258 | 21,964 |
| 2023-05-24 | 7.000 | 7.150 | 6.970 | 7.010 | 5.258 | 58,000 |
| 2023-05-23 | 7.140 | 7.140 | 6.930 | 7.000 | 5.250 | 60,087 |
| 2023-05-22 | 7.080 | 7.290 | 6.760 | 7.140 | 5.355 | 97,782 |
| 2023-05-21 | 7.080 | 7.080 | 6.700 | 7.080 | 5.310 | 6,750 |
| 2023-05-18 | 7.080 | 7.100 | 6.700 | 7.080 | 5.310 | 22,485 |
| 2023-05-17 | 7.080 | 7.080 | 6.790 | 7.080 | 5.310 | 7,920 |
| 2023-05-16 | 7.080 | 7.080 | 6.770 | 7.080 | 5.310 | 19,000 |
| 2023-05-15 | 7.080 | 7.130 | 6.990 | 7.080 | 5.310 | 26,053 |
| 2023-05-14 | 7.080 | 7.180 | 7.010 | 7.080 | 5.310 | 26,931 |
| 2023-05-11 | 7.260 | 7.260 | 7.010 | 7.080 | 5.310 | 53,650 |
| 2023-05-10 | 7.260 | 7.260 | 7.000 | 7.260 | 5.445 | 29,403 |
| 2023-05-09 | 7.260 | 7.290 | 7.140 | 7.260 | 5.445 | 9,100 |
| 2023-05-08 | 7.160 | 7.420 | 7.090 | 7.260 | 5.445 | 42,553 |
| 2023-05-07 | 7.160 | 7.160 | 6.950 | 7.160 | 5.370 | 7,902 |
| 2023-05-03 | 7.160 | 7.160 | 6.950 | 7.160 | 5.370 | 16,505 |
| 2023-05-02 | 7.160 | 7.200 | 7.020 | 7.160 | 5.370 | 13,852 |
| 2023-05-01 | 7.160 | 7.160 | 7.100 | 7.160 | 5.370 | 6,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.